Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.96 | 76.46 | 75.34 | 76.16 | 1,756,847 | +0.81(+1.07%) |
Dec 28, 2018 | 75.72 | 76.24 | 74.81 | 75.35 | 1,325,545 | +0.02(+0.03%) |
Dec 27, 2018 | 72.61 | 75.38 | 72.59 | 75.33 | 1,564,760 | +1.37(+1.85%) |
Dec 26, 2018 | 70.53 | 74.02 | 69.78 | 73.96 | 1,926,053 | +3.88(+5.53%) |
Dec 24, 2018 | 71.13 | 72.21 | 69.95 | 70.08 | 1,218,871 | -1.51(-2.11%) |
Dec 21, 2018 | 72.50 | 74.52 | 71.27 | 71.59 | 5,131,016 | -0.43(-0.60%) |
Dec 20, 2018 | 72.36 | 73.41 | 71.70 | 72.02 | 2,614,602 | -0.92(-1.26%) |
Dec 19, 2018 | 75.25 | 75.99 | 72.65 | 72.93 | 2,258,681 | -1.97(-2.63%) |
Dec 18, 2018 | 75.74 | 76.42 | 74.52 | 74.90 | 2,189,934 | -0.19(-0.25%) |
Dec 17, 2018 | 75.86 | 76.99 | 74.81 | 75.09 | 2,376,008 | -0.78(-1.02%) |
Dec 14, 2018 | 76.14 | 77.07 | 75.54 | 75.87 | 2,347,675 | -1.06(-1.38%) |
Dec 13, 2018 | 77.03 | 77.22 | 75.78 | 76.93 | 1,787,645 | -0.05(-0.06%) |
Dec 12, 2018 | 76.76 | 78.05 | 76.25 | 76.98 | 2,531,216 | +1.63(+2.16%) |
Dec 11, 2018 | 77.20 | 77.71 | 74.87 | 75.35 | 1,863,176 | -0.34(-0.45%) |
Dec 10, 2018 | 76.21 | 76.87 | 74.33 | 75.70 | 1,659,191 | -0.68(-0.89%) |
Dec 07, 2018 | 77.59 | 79.12 | 76.29 | 76.38 | 2,569,363 | -1.29(-1.67%) |
Dec 06, 2018 | 76.19 | 77.77 | 74.93 | 77.67 | 2,856,301 | -0.34(-0.43%) |
Dec 04, 2018 | 81.45 | 81.50 | 77.79 | 78.01 | 2,384,459 | -3.53(-4.33%) |
Dec 03, 2018 | 82.43 | 83.08 | 81.08 | 81.54 | 2,512,276 | +0.18(+0.22%) |
Nov 30, 2018 | 79.71 | 81.56 | 79.06 | 81.36 | 3,691,002 | +1.22(+1.52%) |
Nov 29, 2018 | 79.94 | 81.02 | 79.50 | 80.14 | 1,820,460 | -0.38(-0.48%) |
Nov 28, 2018 | 77.75 | 80.57 | 77.25 | 80.52 | 2,034,769 | +2.84(+3.66%) |
Nov 27, 2018 | 78.19 | 78.47 | 77.26 | 77.68 | 1,537,350 | -0.89(-1.14%) |
Nov 26, 2018 | 78.52 | 79.31 | 78.00 | 78.57 | 1,267,230 | +1.07(+1.38%) |
Nov 23, 2018 | 76.75 | 78.24 | 76.48 | 77.50 | 900,706 | +0.11(+0.15%) |
Nov 21, 2018 | 77.39 | 77.39 | 77.39 | 0 | +2.06(+2.73%) | |
Nov 20, 2018 | 76.72 | 77.37 | 74.90 | 75.33 | 2,770,259 | -2.42(-3.12%) |
Nov 19, 2018 | 78.48 | 78.51 | 76.76 | 77.75 | 1,386,022 | -0.75(-0.95%) |
Nov 16, 2018 | 78.31 | 78.95 | 77.61 | 78.50 | 1,538,955 | -0.16(-0.20%) |
Nov 15, 2018 | 76.75 | 78.66 | 76.39 | 78.65 | 1,760,498 | +1.24(+1.61%) |
Nov 14, 2018 | 79.24 | 79.78 | 76.59 | 77.41 | 1,880,851 | -1.08(-1.38%) |
Nov 13, 2018 | 78.74 | 79.56 | 77.91 | 78.49 | 1,705,060 | +0.23(+0.29%) |
Nov 12, 2018 | 80.05 | 80.62 | 78.11 | 78.26 | 1,954,611 | -2.37(-2.94%) |
Nov 09, 2018 | 81.69 | 81.69 | 79.75 | 80.64 | 2,053,610 | -1.15(-1.41%) |
Nov 08, 2018 | 82.45 | 82.89 | 81.34 | 81.79 | 1,634,988 | -1.32(-1.59%) |
Nov 07, 2018 | 81.93 | 83.19 | 80.82 | 83.11 | 1,498,927 | +1.94(+2.39%) |
Nov 06, 2018 | 80.01 | 81.23 | 79.94 | 81.17 | 1,912,408 | +1.40(+1.76%) |
Nov 05, 2018 | 79.30 | 80.21 | 78.74 | 79.77 | 1,088,837 | +0.40(+0.51%) |
Nov 02, 2018 | 80.73 | 81.45 | 78.96 | 79.37 | 1,601,730 | -0.89(-1.11%) |
Nov 01, 2018 | 79.33 | 80.54 | 78.45 | 80.26 | 1,885,082 | +0.84(+1.06%) |
Oct 31, 2018 | 79.89 | 81.00 | 79.35 | 79.42 | 3,045,263 | +0.63(+0.80%) |
Oct 30, 2018 | 77.29 | 78.92 | 76.71 | 78.79 | 2,900,563 | +2.01(+2.61%) |
Oct 29, 2018 | 78.24 | 79.42 | 75.43 | 76.78 | 2,352,485 | -0.08(-0.11%) |
Oct 26, 2018 | 77.02 | 77.95 | 75.49 | 76.86 | 3,437,216 | -1.35(-1.73%) |
Oct 25, 2018 | 77.77 | 79.55 | 75.34 | 78.21 | 3,511,394 | +1.35(+1.76%) |
Oct 24, 2018 | 80.26 | 80.26 | 76.40 | 76.86 | 2,315,180 | -3.23(-4.04%) |
Oct 23, 2018 | 78.88 | 80.71 | 78.09 | 80.10 | 1,759,399 | -1.29(-1.59%) |
Oct 22, 2018 | 82.46 | 83.01 | 81.34 | 81.39 | 1,340,430 | -0.54(-0.66%) |
Oct 19, 2018 | 81.86 | 83.39 | 81.58 | 81.93 | 2,032,359 | +0.17(+0.21%) |
Oct 18, 2018 | 83.86 | 84.31 | 81.53 | 81.76 | 2,108,365 | -2.30(-2.74%) |
Oct 17, 2018 | 83.34 | 84.56 | 82.56 | 84.06 | 1,866,860 | +0.57(+0.69%) |
Oct 16, 2018 | 83.05 | 83.71 | 81.95 | 83.49 | 1,735,295 | +1.06(+1.28%) |
Oct 15, 2018 | 81.54 | 83.40 | 80.27 | 82.43 | 2,526,259 | +0.38(+0.46%) |
Oct 12, 2018 | 82.71 | 83.30 | 80.89 | 82.05 | 2,493,521 | +1.39(+1.73%) |
Oct 11, 2018 | 83.15 | 83.94 | 80.46 | 80.66 | 3,742,208 | -2.49(-2.99%) |
Oct 10, 2018 | 88.23 | 88.39 | 83.02 | 83.15 | 3,151,780 | -5.27(-5.96%) |
Oct 09, 2018 | 88.95 | 89.41 | 88.19 | 88.42 | 1,904,713 | -1.02(-1.14%) |
Oct 08, 2018 | 89.02 | 90.05 | 88.45 | 89.44 | 1,523,306 | -0.07(-0.08%) |
Oct 05, 2018 | 91.08 | 91.35 | 89.20 | 89.51 | 1,711,891 | -1.21(-1.34%) |
Oct 04, 2018 | 91.31 | 91.94 | 90.08 | 90.72 | 1,775,911 | -0.80(-0.88%) |
Oct 03, 2018 | 91.35 | 92.16 | 91.05 | 91.53 | 1,397,718 | +0.46(+0.50%) |
Oct 02, 2018 | 90.09 | 91.21 | 89.77 | 91.07 | 1,195,722 | +1.11(+1.24%) |